カワニシホールディングス(2689) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/29 - - - - -
2020/09/28 1,430.0 1,430.0 1,416.0 1,430.0 12,600
2020/09/25 1,426.0 1,426.0 1,394.0 1,403.0 9,200
2020/09/24 1,419.0 1,422.0 1,413.0 1,422.0 8,000
2020/09/23 1,415.0 1,422.0 1,413.0 1,414.0 8,900
2020/09/18 1,414.0 1,419.0 1,401.0 1,416.0 21,500
2020/09/17 1,410.0 1,411.0 1,399.0 1,399.0 5,000
2020/09/16 1,408.0 1,410.0 1,396.0 1,410.0 3,600
2020/09/15 1,413.0 1,413.0 1,384.0 1,399.0 2,900
2020/09/14 1,413.0 1,414.0 1,402.0 1,413.0 4,000
2020/09/11 1,400.0 1,417.0 1,392.0 1,417.0 9,200
2020/09/10 1,393.0 1,418.0 1,393.0 1,409.0 12,100
2020/09/09 1,385.0 1,398.0 1,381.0 1,393.0 3,800
2020/09/08 1,372.0 1,397.0 1,372.0 1,397.0 14,100
2020/09/07 1,355.0 1,370.0 1,354.0 1,366.0 6,000
2020/09/04 1,348.0 1,366.0 1,348.0 1,360.0 4,900
2020/09/03 1,357.0 1,386.0 1,353.0 1,373.0 8,300
2020/09/02 1,353.0 1,360.0 1,352.0 1,358.0 3,500
2020/09/01 1,351.0 1,366.0 1,351.0 1,352.0 6,300
2020/08/31 1,367.0 1,376.0 1,366.0 1,366.0 4,300
2020/08/28 1,390.0 1,392.0 1,349.0 1,350.0 10,400
2020/08/27 1,371.0 1,386.0 1,367.0 1,386.0 9,000
2020/08/26 1,370.0 1,370.0 1,352.0 1,362.0 5,200
2020/08/25 1,370.0 1,370.0 1,354.0 1,370.0 6,200
2020/08/24 1,342.0 1,369.0 1,335.0 1,364.0 9,600
2020/08/21 1,351.0 1,353.0 1,342.0 1,349.0 6,800
2020/08/20 1,351.0 1,365.0 1,350.0 1,360.0 7,100
2020/08/19 1,353.0 1,366.0 1,353.0 1,363.0 3,200
2020/08/18 1,365.0 1,365.0 1,346.0 1,364.0 5,200
2020/08/17 1,328.0 1,360.0 1,328.0 1,360.0 6,200
2020/08/14 1,365.0 1,368.0 1,333.0 1,333.0 9,200
2020/08/13 1,361.0 1,375.0 1,320.0 1,365.0 20,100
2020/08/12 1,401.0 1,403.0 1,351.0 1,361.0 35,800
2020/08/11 1,250.0 1,281.0 1,244.0 1,281.0 7,000
2020/08/07 1,225.0 1,250.0 1,222.0 1,250.0 4,100
2020/08/06 1,221.0 1,235.0 1,221.0 1,229.0 2,800
2020/08/05 1,235.0 1,251.0 1,221.0 1,223.0 6,400
2020/08/04 1,224.0 1,249.0 1,220.0 1,249.0 6,700
2020/08/03 1,225.0 1,248.0 1,222.0 1,222.0 8,100
2020/07/31 1,262.0 1,266.0 1,192.0 1,229.0 17,000
2020/07/30 1,328.0 1,337.0 1,230.0 1,230.0 18,700
2020/07/29 1,302.0 1,341.0 1,302.0 1,321.0 12,700
2020/07/28 1,319.0 1,322.0 1,306.0 1,320.0 7,000
2020/07/27 1,310.0 1,315.0 1,296.0 1,315.0 8,800
2020/07/22 1,315.0 1,315.0 1,300.0 1,302.0 4,900
2020/07/21 1,302.0 1,307.0 1,286.0 1,305.0 9,300
2020/07/20 1,306.0 1,309.0 1,272.0 1,304.0 7,200
2020/07/17 1,320.0 1,320.0 1,306.0 1,306.0 3,600
2020/07/16 1,328.0 1,338.0 1,314.0 1,318.0 8,400
2020/07/15 1,309.0 1,328.0 1,304.0 1,328.0 12,500